| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2004 | INR | 27.06 | 27.06 | 22.58 | 23.67 | 23.67 | -0.93 (-3.78%) | 9,185 |
| 29 Nov 2004 | INR | 25.87 | 25.87 | 24.6 | 24.6 | 24.6 | -1.68 (-6.39%) | 3,369 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 26.28 | 26.28 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 29.97 | 29.97 | 26 | 26.28 | 26.28 | -0.97 (-3.56%) | 6,765 |
| 24 Nov 2004 | INR | 29.7 | 29.7 | 26.56 | 27.25 | 27.25 | +0.17 (+0.63%) | 12,140 |
| 23 Nov 2004 | INR | 26.49 | 27.08 | 24.7 | 27.08 | 27.08 | +2.46 (+9.99%) | 11,165 |
| 22 Nov 2004 | INR | 23 | 25 | 22 | 24.62 | 24.62 | -1.24 (-4.80%) | 7,461 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 25.86 | 25.86 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 27.35 | 27.35 | 24.35 | 25.86 | 25.86 | -0.53 (-2.01%) | 16,182 |
| 17 Nov 2004 | INR | 26.55 | 29 | 26 | 26.39 | 26.39 | -0.44 (-1.64%) | 24,298 |
| 16 Nov 2004 | INR | 29.4 | 31.8 | 25.5 | 26.83 | 26.83 | -0.3 (-1.11%) | 15,496 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 27.13 | 27.13 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 25 | 27.33 | 24 | 27.13 | 27.13 | +4.35 (+19.10%) | 45,607 |
| 11 Nov 2004 | INR | 19 | 22.78 | 18.6 | 22.78 | 22.78 | +3.79 (+19.96%) | 32,575 |
| 10 Nov 2004 | INR | 17.95 | 19.47 | 16.5 | 18.99 | 18.99 | +2.05 (+12.10%) | 14,640 |
| 9 Nov 2004 | INR | 15 | 17.65 | 15 | 16.94 | 16.94 | +2.22 (+15.08%) | 13,680 |
| 8 Nov 2004 | INR | 14.5 | 14.98 | 13 | 14.72 | 14.72 | +0.75 (+5.37%) | 12,651 |
| 5 Nov 2004 | INR | 14.5 | 14.5 | 13.8 | 13.97 | 13.97 | -0.04 (-0.29%) | 7,825 |
| 4 Nov 2004 | INR | 15 | 15 | 13.77 | 14.01 | 14.01 | -0.99 (-6.60%) | 3,800 |
| 3 Nov 2004 | INR | 17.98 | 17.98 | 14.4 | 15 | 15 | -0.29 (-1.90%) | 810 |
| 2 Nov 2004 | INR | 15.5 | 15.5 | 13.65 | 15.29 | 15.29 | +1.69 (+12.43%) | 2,908 |
| 1 Nov 2004 | INR | 16.5 | 16.5 | 13.01 | 13.6 | 13.6 | -0.25 (-1.81%) | 650 |
| 29 Oct 2004 | INR | 16.75 | 16.75 | 13 | 13.85 | 13.85 | -0.35 (-2.46%) | 976 |
| 28 Oct 2004 | INR | 14.05 | 15.2 | 14.05 | 14.2 | 14.2 | +0.55 (+4.03%) | 395 |
| 27 Oct 2004 | INR | 13.75 | 14 | 13.25 | 13.65 | 13.65 | -0.4 (-2.85%) | 3,945 |
| 26 Oct 2004 | INR | 0 | 0 | 0 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
| 25 Oct 2004 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | +0.15 (+1.08%) | 150 |
| 22 Oct 2004 | INR | 0 | 0 | 0 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
| 21 Oct 2004 | INR | 14.5 | 14.5 | 13.9 | 13.9 | 13.9 | -0.6 (-4.14%) | 715 |
| 20 Oct 2004 | INR | 14.65 | 14.9 | 14.05 | 14.5 | 14.5 | +0.5 (+3.57%) | 4,275 |
